Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 10,257 |
25 July 2024 | 0.5600 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 14,263 |
24 July 2024 | 0.5650 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 18,646 |
23 July 2024 | 0.5700 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | 64,302 |
22 July 2024 | 0.5700 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 22,690 |
19 July 2024 | 0.5600 | 0.5750 | 0.5600 | 0.5750 | 0.5750 | 133,708 |
18 July 2024 | 0.5900 | 0.5950 | 0.5750 | 0.5800 | 0.5800 | 17,036 |
17 July 2024 | 0.5800 | 0.5900 | 0.5750 | 0.5900 | 0.5900 | 50,137 |
16 July 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 20,336 |
15 July 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 11,623 |
12 July 2024 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 8,939 |
11 July 2024 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 72,314 |
10 July 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 12,372 |
09 July 2024 | 0.6150 | 0.6150 | 0.5900 | 0.6150 | 0.6150 | 12,162 |
08 July 2024 | 0.6025 | 0.6050 | 0.5800 | 0.5800 | 0.5800 | 20,201 |
05 July 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 11,178 |
04 July 2024 | 0.6200 | 0.6200 | 0.5800 | 0.6050 | 0.6050 | 25,960 |
03 July 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 8,626 |
02 July 2024 | 0.5900 | 0.6200 | 0.5850 | 0.5900 | 0.5900 | 43,545 |
01 July 2024 | 0.5850 | 0.6025 | 0.5850 | 0.5900 | 0.5900 | 30,666 |
28 June 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5850 | 0.5850 | 54,780 |
27 June 2024 | 0.5750 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 101,626 |
26 June 2024 | 0.5600 | 0.5950 | 0.5600 | 0.5650 | 0.5650 | 42,991 |
25 June 2024 | 0.6000 | 0.6200 | 0.5500 | 0.5650 | 0.5650 | 96,595 |
24 June 2024 | 0.6300 | 0.6300 | 0.5950 | 0.6000 | 0.6000 | 50,897 |
21 June 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 25,765 |
20 June 2024 | 0.6550 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | 21,681 |
19 June 2024 | 0.6550 | 0.6550 | 0.6350 | 0.6350 | 0.6350 | 6,611 |
18 June 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6450 | 0.6450 | 37,792 |
17 June 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 138,053 |
14 June 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 9,310 |
13 June 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 18,801 |
12 June 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 15,232 |
11 June 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 22,421 |
07 June 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 3,356 |
06 June 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 14,242 |
05 June 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 2,150 |
04 June 2024 | 0.6850 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 12,977 |
03 June 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 36,274 |
31 May 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 11,756 |
30 May 2024 | 0.6950 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 25,379 |
29 May 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 105,096 |
28 May 2024 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 32,626 |
27 May 2024 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 5,233 |
24 May 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 25,494 |
23 May 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 6,745 |
22 May 2024 | 0.6900 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 55,663 |
21 May 2024 | 0.7100 | 0.7200 | 0.6900 | 0.6950 | 0.6950 | 51,506 |
20 May 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7100 | 0.7100 | 25,264 |
17 May 2024 | 0.7100 | 0.7200 | 0.7050 | 0.7200 | 0.7200 | 4,027 |
16 May 2024 | 0.7300 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | 28,368 |
15 May 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 21,795 |
14 May 2024 | 0.7300 | 0.7450 | 0.7200 | 0.7300 | 0.7300 | 51,869 |
13 May 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 48,317 |
10 May 2024 | 0.7550 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 21,857 |
09 May 2024 | 0.7700 | 0.7800 | 0.7650 | 0.7700 | 0.7700 | 7,338 |
08 May 2024 | 0.7600 | 0.7700 | 0.7550 | 0.7700 | 0.7700 | 11,183 |
07 May 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 10,993 |
06 May 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 25,628 |
03 May 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 3,087 |
02 May 2024 | 0.7950 | 0.7950 | 0.7800 | 0.7800 | 0.7800 | 8,241 |
01 May 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 9,509 |
30 Apr 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 76,691 |
29 Apr 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7600 | 0.7600 | 11,514 |
26 Apr 2024 | 0.7550 | 0.7700 | 0.7550 | 0.7600 | 0.7600 | 9,320 |
24 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
23 Apr 2024 | 0.7550 | 0.7750 | 0.7550 | 0.7750 | 0.7750 | 3,313 |
22 Apr 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 10,109 |
19 Apr 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7700 | 0.7700 | 52,195 |
18 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
17 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 541 |
16 Apr 2024 | 0.8050 | 0.8050 | 0.7900 | 0.7900 | 0.7900 | 4,320 |
15 Apr 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 21,931 |
12 Apr 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 1,876 |
11 Apr 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 27,801 |
10 Apr 2024 | 0.7800 | 0.7850 | 0.7775 | 0.7850 | 0.7850 | 10,417 |
09 Apr 2024 | 0.7750 | 0.7950 | 0.7750 | 0.7750 | 0.7750 | 16,906 |
08 Apr 2024 | 0.7750 | 0.8000 | 0.7750 | 0.7900 | 0.7900 | 7,377 |
05 Apr 2024 | 0.7800 | 0.7850 | 0.7700 | 0.7700 | 0.7700 | 14,689 |
04 Apr 2024 | 0.7950 | 0.8000 | 0.7900 | 0.7800 | 0.7800 | 5,387 |
03 Apr 2024 | 0.8000 | 0.8100 | 0.7850 | 0.8100 | 0.8100 | 6,221 |
02 Apr 2024 | 0.8150 | 0.8150 | 0.7800 | 0.7900 | 0.7900 | 14,333 |
28 Mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
27 Mar 2024 | 0.7900 | 0.8150 | 0.7900 | 0.8150 | 0.8150 | 15,710 |
26 Mar 2024 | 0.7850 | 0.7850 | 0.7800 | 0.7850 | 0.7850 | 18,261 |
25 Mar 2024 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 12,403 |
22 Mar 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 17,901 |
21 Mar 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 4,356 |
20 Mar 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 14,725 |
19 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 5,312 |
18 Mar 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 17,913 |
15 Mar 2024 | 0.8050 | 0.8100 | 0.7975 | 0.7975 | 0.7975 | 43,288 |
14 Mar 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 10,364 |
13 Mar 2024 | 0.8200 | 0.8200 | 0.7950 | 0.8000 | 0.8000 | 72,845 |
12 Mar 2024 | 0.8400 | 0.8400 | 0.8250 | 0.8300 | 0.8300 | 19,456 |
11 Mar 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 20,504 |
08 Mar 2024 | 0.7950 | 0.8050 | 0.7950 | 0.7950 | 0.7950 | 11,881 |
07 Mar 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 4,270 |
06 Mar 2024 | 0.8100 | 0.8100 | 0.7800 | 0.8050 | 0.8050 | 94,965 |
05 Mar 2024 | 0.8200 | 0.8300 | 0.8150 | 0.8150 | 0.8150 | 15,078 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |